587 lines
29 KiB
CSV
587 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240318,184400,3037788760,5070,5070,5070,5070,12211
|
|
20240318,184300,3037788760,5070,5070,5070,5070,0
|
|
20240318,184200,3037788760,5070,5070,5070,5070,0
|
|
20240318,184100,3037788760,5070,5070,5070,5070,0
|
|
20240318,184000,3037788760,5070,5070,5070,5070,0
|
|
20240318,183900,3037788760,5070,5070,5070,5070,0
|
|
20240318,183800,3037788760,5070,5070,5070,5070,0
|
|
20240318,183700,3037788760,5070,5070,5070,5070,0
|
|
20240318,183600,3037788760,5070,5070,5070,5070,0
|
|
20240318,183500,3037788760,5070,5070,5070,5070,0
|
|
20240318,183400,3037788760,5070,5070,5070,5070,0
|
|
20240318,183300,3037788760,5070,5070,5070,5070,0
|
|
20240318,183200,3037788760,5070,5070,5070,5070,0
|
|
20240318,183100,3037788760,5070,5070,5070,5070,0
|
|
20240318,183000,3037788760,5070,5070,5070,5070,0
|
|
20240318,182900,3037788760,5070,5070,5070,5070,0
|
|
20240318,182800,3037788760,5070,5070,5070,5070,0
|
|
20240318,182700,3037788760,5070,5070,5070,5070,0
|
|
20240318,182600,3037788760,5070,5070,5070,5070,0
|
|
20240318,182500,3037788760,5070,5070,5070,5070,0
|
|
20240318,182400,3037788760,5070,5070,5070,5070,0
|
|
20240318,182300,3037788760,5070,5070,5070,5070,0
|
|
20240318,182200,3037788760,5070,5070,5070,5070,0
|
|
20240318,182100,3037788760,5070,5070,5070,5070,0
|
|
20240318,182000,3037788760,5070,5070,5070,5070,0
|
|
20240318,181900,3037788760,5070,5070,5070,5070,0
|
|
20240318,181800,3037788760,5070,5070,5070,5070,0
|
|
20240318,181700,3037788760,5070,5070,5070,5070,0
|
|
20240318,181600,3037788760,5070,5070,5070,5070,0
|
|
20240318,181500,3037788760,5070,5070,5070,5070,0
|
|
20240318,181400,3037788760,5070,5070,5070,5070,12211
|
|
20240318,181300,3037788760,5070,5070,5070,5070,0
|
|
20240318,181200,3037788760,5070,5070,5070,5070,0
|
|
20240318,181100,3037788760,5070,5070,5070,5070,0
|
|
20240318,181000,3037788760,5070,5070,5070,5070,0
|
|
20240318,180900,3037788760,5070,5070,5070,5070,0
|
|
20240318,180800,3037788760,5070,5070,5070,5070,0
|
|
20240318,180700,3037788760,5070,5070,5070,5070,0
|
|
20240318,180600,3037788760,5070,5070,5070,5070,0
|
|
20240318,180500,3037788760,5070,5070,5070,5070,0
|
|
20240318,180400,3037788760,5070,5070,5070,5070,0
|
|
20240318,180300,3037788760,5070,5070,5070,5070,0
|
|
20240318,180200,3037788760,5070,5070,5070,5070,0
|
|
20240318,180100,3037788760,5070,5070,5070,5070,0
|
|
20240318,180000,3037788760,5070,5070,5070,5070,0
|
|
20240318,175900,3037788760,5070,5070,5070,5070,0
|
|
20240318,175800,3037788760,5070,5070,5070,5070,0
|
|
20240318,175700,3037788760,5070,5070,5070,5070,0
|
|
20240318,175600,3037788760,5070,5070,5070,5070,0
|
|
20240318,175500,3037788760,5070,5070,5070,5070,0
|
|
20240318,175400,3037788760,5070,5070,5070,5070,0
|
|
20240318,175300,3037788760,5070,5070,5070,5070,0
|
|
20240318,175200,3037788760,5070,5070,5070,5070,0
|
|
20240318,175100,3037788760,5070,5070,5070,5070,0
|
|
20240318,175000,3037788760,5070,5070,5070,5070,0
|
|
20240318,174900,3037788760,5070,5070,5070,5070,0
|
|
20240318,174800,3037788760,5070,5070,5070,5070,0
|
|
20240318,174700,3037788760,5070,5070,5070,5070,0
|
|
20240318,174600,3037788760,5070,5070,5070,5070,0
|
|
20240318,174500,3037788760,5070,5070,5070,5070,0
|
|
20240318,174400,3037788760,5070,5070,5070,5070,12211
|
|
20240318,174300,3037788760,5070,5070,5070,5070,0
|
|
20240318,174200,3037788760,5070,5070,5070,5070,0
|
|
20240318,174100,3037788760,5070,5070,5070,5070,0
|
|
20240318,174000,3037788760,5070,5070,5070,5070,0
|
|
20240318,173900,3037788760,5070,5070,5070,5070,0
|
|
20240318,173800,3037788760,5070,5070,5070,5070,0
|
|
20240318,173700,3037788760,5070,5070,5070,5070,0
|
|
20240318,173600,3037788760,5070,5070,5070,5070,0
|
|
20240318,173500,3037788760,5070,5070,5070,5070,0
|
|
20240318,173400,3037788760,5070,5070,5070,5070,0
|
|
20240318,173300,3037788760,5070,5070,5070,5070,0
|
|
20240318,173200,3037788760,5070,5070,5070,5070,0
|
|
20240318,173100,3037788760,5070,5070,5070,5070,0
|
|
20240318,173000,3037788760,5070,5070,5070,5070,0
|
|
20240318,172900,3037788760,5070,5070,5070,5070,0
|
|
20240318,172800,3037788760,5070,5070,5070,5070,0
|
|
20240318,172700,3037788760,5070,5070,5070,5070,0
|
|
20240318,172600,3037788760,5070,5070,5070,5070,0
|
|
20240318,172500,3037788760,5070,5070,5070,5070,0
|
|
20240318,172400,3037788760,5070,5070,5070,5070,0
|
|
20240318,172300,3037788760,5070,5070,5070,5070,0
|
|
20240318,172200,3037788760,5070,5070,5070,5070,0
|
|
20240318,172100,3037788760,5070,5070,5070,5070,0
|
|
20240318,172000,3037788760,5070,5070,5070,5070,0
|
|
20240318,171900,3037788760,5070,5070,5070,5070,0
|
|
20240318,171800,3037788760,5070,5070,5070,5070,0
|
|
20240318,171700,3037788760,5070,5070,5070,5070,0
|
|
20240318,171600,3037788760,5070,5070,5070,5070,0
|
|
20240318,171500,3037788760,5070,5070,5070,5070,0
|
|
20240318,171400,3037788760,5070,5070,5070,5070,12211
|
|
20240318,171300,3037788760,5070,5070,5070,5070,0
|
|
20240318,171200,3037788760,5070,5070,5070,5070,0
|
|
20240318,171100,3037788760,5070,5070,5070,5070,0
|
|
20240318,171000,3037788760,5070,5070,5070,5070,0
|
|
20240318,170900,3037788760,5070,5070,5070,5070,0
|
|
20240318,170800,3037788760,5070,5070,5070,5070,0
|
|
20240318,170700,3037788760,5070,5070,5070,5070,0
|
|
20240318,170600,3037788760,5070,5070,5070,5070,0
|
|
20240318,170500,3037788760,5070,5070,5070,5070,0
|
|
20240318,170400,3037788760,5070,5070,5070,5070,0
|
|
20240318,170300,3037788760,5070,5070,5070,5070,0
|
|
20240318,170200,3037788760,5070,5070,5070,5070,0
|
|
20240318,170100,3037788760,5070,5070,5070,5070,0
|
|
20240318,170000,3037788760,5070,5070,5070,5070,0
|
|
20240318,165900,3037788760,5070,5070,5070,5070,0
|
|
20240318,165800,3037788760,5070,5070,5070,5070,0
|
|
20240318,165700,3037788760,5070,5070,5070,5070,0
|
|
20240318,165600,3037788760,5070,5070,5070,5070,0
|
|
20240318,165500,3037788760,5070,5070,5070,5070,0
|
|
20240318,165400,3037788760,5070,5070,5070,5070,0
|
|
20240318,165300,3037788760,5070,5070,5070,5070,0
|
|
20240318,165200,3037788760,5070,5070,5070,5070,0
|
|
20240318,165100,3037788760,5070,5070,5070,5070,0
|
|
20240318,165000,3037788760,5070,5070,5070,5070,0
|
|
20240318,164900,3037788760,5070,5070,5070,5070,0
|
|
20240318,164800,3037788760,5070,5070,5070,5070,0
|
|
20240318,164700,3037788760,5070,5070,5070,5070,0
|
|
20240318,164600,3037788760,5070,5070,5070,5070,0
|
|
20240318,164500,3037788760,5070,5070,5070,5070,0
|
|
20240318,164400,3037788760,5070,5070,5070,5070,12211
|
|
20240318,164300,3037788760,5070,5070,5070,5070,0
|
|
20240318,164200,3037788760,5070,5070,5070,5070,0
|
|
20240318,164100,3037788760,5070,5070,5070,5070,0
|
|
20240318,164000,3037788760,5070,5070,5070,5070,0
|
|
20240318,163900,3037788760,5070,5070,5070,5070,0
|
|
20240318,163800,3037788760,5070,5070,5070,5070,0
|
|
20240318,163700,3037788760,5070,5070,5070,5070,0
|
|
20240318,163600,3037788760,5070,5070,5070,5070,0
|
|
20240318,163500,3037788760,5070,5070,5070,5070,0
|
|
20240318,163400,3037788760,5070,5070,5070,5070,0
|
|
20240318,163300,3037788760,5070,5070,5070,5070,0
|
|
20240318,163200,3037788760,5070,5070,5070,5070,0
|
|
20240318,163100,3037788760,5070,5070,5070,5070,0
|
|
20240318,163000,3037788760,5070,5070,5070,5070,0
|
|
20240318,162900,3037788760,5070,5070,5070,5070,0
|
|
20240318,162800,3037788760,5070,5070,5070,5070,0
|
|
20240318,162700,3037788760,5070,5070,5070,5070,0
|
|
20240318,162600,3037788760,5070,5070,5070,5070,0
|
|
20240318,162500,3037788760,5070,5070,5070,5070,0
|
|
20240318,162400,3037788760,5070,5070,5070,5070,0
|
|
20240318,162300,3037788760,5070,5070,5070,5070,0
|
|
20240318,162200,3037788760,5070,5070,5070,5070,0
|
|
20240318,162100,3037788760,5070,5070,5070,5070,0
|
|
20240318,162000,3037788760,5070,5070,5070,5070,0
|
|
20240318,161900,3037788760,5070,5070,5070,5070,0
|
|
20240318,161800,3037788760,5070,5070,5070,5070,0
|
|
20240318,161700,3037788760,5070,5070,5070,5070,0
|
|
20240318,161600,3037788760,5070,5070,5070,5070,0
|
|
20240318,161500,3037788760,5070,5070,5070,5070,0
|
|
20240318,161400,3037788760,5070,5070,5070,5070,12211
|
|
20240318,161300,3037788760,5070,5070,5070,5070,0
|
|
20240318,161200,3037788760,5070,5070,5070,5070,0
|
|
20240318,161100,3037788760,5070,5070,5070,5070,0
|
|
20240318,161000,3037788760,5070,5070,5070,5070,0
|
|
20240318,160900,3037788760,5070,5070,5070,5070,0
|
|
20240318,160800,3037788760,5070,5070,5070,5070,0
|
|
20240318,160700,3037788760,5070,5070,5070,5070,0
|
|
20240318,160600,3037788760,5070,5070,5070,5070,0
|
|
20240318,160500,3037788760,5070,5070,5070,5070,0
|
|
20240318,160400,3037788760,5070,5070,5070,5070,0
|
|
20240318,160300,3037788760,5070,5070,5070,5070,0
|
|
20240318,160200,3037788760,5070,5070,5070,5070,0
|
|
20240318,160100,3037788760,5070,5070,5070,5070,0
|
|
20240318,160000,3037788760,5070,5070,5070,5070,0
|
|
20240318,155900,3037788760,5070,5070,5070,5070,0
|
|
20240318,155800,3037788760,5070,5070,5070,5070,0
|
|
20240318,155700,3037788760,5070,5070,5070,5070,0
|
|
20240318,155600,3037788760,5070,5070,5070,5070,0
|
|
20240318,155500,3037788760,5070,5070,5070,5070,0
|
|
20240318,155400,3037788760,5070,5070,5070,5070,0
|
|
20240318,155300,3037788760,5070,5070,5070,5070,0
|
|
20240318,155200,3037788760,5070,5070,5070,5070,0
|
|
20240318,155100,3037788760,5070,5070,5070,5070,0
|
|
20240318,155000,3037788760,5070,5070,5070,5070,0
|
|
20240318,154900,3037788760,5070,5070,5070,5070,0
|
|
20240318,154800,3037788760,5070,5070,5070,5070,0
|
|
20240318,154700,3037788760,5070,5070,5070,5070,0
|
|
20240318,154600,3037788760,5070,5070,5070,5070,0
|
|
20240318,154500,3037788760,5070,5070,5070,5070,0
|
|
20240318,154400,3037788760,5070,5070,5070,5070,12211
|
|
20240318,154300,3037788760,5070,5070,5070,5070,0
|
|
20240318,154200,3037788760,5070,5070,5070,5070,0
|
|
20240318,154100,3037788760,5070,5070,5070,5070,0
|
|
20240318,154000,3037788760,5070,5070,5070,5070,0
|
|
20240318,153900,3037788760,5070,5070,5070,5070,0
|
|
20240318,153800,3037788760,5070,5070,5070,5070,0
|
|
20240318,153700,3037788760,5070,5070,5070,5070,0
|
|
20240318,153600,3037788760,5070,5070,5070,5070,0
|
|
20240318,153500,3037788760,5070,5070,5070,5070,0
|
|
20240318,153400,3037788760,5070,5070,5070,5070,0
|
|
20240318,153300,3037788760,5070,5070,5070,5070,0
|
|
20240318,153200,3037788760,5070,5070,5070,5070,0
|
|
20240318,153100,3037788760,5070,5070,5070,5070,0
|
|
20240318,153000,3037788760,5070,5070,5070,5070,12211
|
|
20240318,152900,2975878990,5080,5080,5080,5080,0
|
|
20240318,152800,2975878990,5080,5080,5080,5080,0
|
|
20240318,152700,2975878990,5080,5080,5080,5080,0
|
|
20240318,152600,2975878990,5080,5080,5080,5080,0
|
|
20240318,152500,2975878990,5080,5080,5080,5080,0
|
|
20240318,152400,2975878990,5080,5080,5080,5080,0
|
|
20240318,152300,2975878990,5080,5080,5080,5080,0
|
|
20240318,152200,2975878990,5080,5080,5080,5080,0
|
|
20240318,152100,2975878990,5080,5080,5080,5080,0
|
|
20240318,152000,2975878990,5080,5080,5080,5080,0
|
|
20240318,151900,2975878990,5080,5080,5080,5070,3651
|
|
20240318,151800,2957363310,5080,5080,5080,5080,95
|
|
20240318,151700,2956880710,5080,5080,5080,5070,300
|
|
20240318,151600,2955356890,5080,5080,5080,5080,3307
|
|
20240318,151500,2938557330,5080,5080,5080,5070,1211
|
|
20240318,151400,2932405460,5080,5070,5080,5070,653
|
|
20240318,151300,2929088420,5080,5080,5080,5070,1590
|
|
20240318,151200,2921026220,5070,5080,5080,5070,13353
|
|
20240318,151100,2853197480,5080,5080,5080,5070,8135
|
|
20240318,151000,2811895480,5080,5070,5080,5070,165
|
|
20240318,150900,2811058920,5070,5070,5070,5070,115
|
|
20240318,150800,2810475870,5070,5070,5070,5070,0
|
|
20240318,150700,2810475870,5070,5080,5080,5070,1194
|
|
20240318,150600,2804411350,5080,5080,5080,5070,1778
|
|
20240318,150500,2795382110,5080,5080,5080,5080,1
|
|
20240318,150400,2795377030,5080,5070,5080,5070,87
|
|
20240318,150300,2794935260,5070,5070,5080,5070,1307
|
|
20240318,150200,2788307050,5080,5080,5080,5080,35
|
|
20240318,150100,2788129250,5070,5080,5080,5070,21
|
|
20240318,150000,2788022580,5080,5080,5080,5080,0
|
|
20240318,145900,2788022580,5080,5080,5080,5080,591
|
|
20240318,145800,2785020300,5080,5070,5080,5070,107
|
|
20240318,145700,2784476750,5070,5080,5080,5070,103
|
|
20240318,145600,2783953540,5070,5070,5070,5070,47
|
|
20240318,145500,2783715250,5070,5080,5080,5070,312
|
|
20240318,145400,2782133310,5080,5080,5080,5080,0
|
|
20240318,145300,2782133310,5080,5080,5080,5080,301
|
|
20240318,145200,2780604230,5070,5060,5070,5060,1342
|
|
20240318,145100,2773800300,5070,5070,5070,5070,503
|
|
20240318,145000,2771250090,5070,5060,5070,5060,426
|
|
20240318,144900,2769091980,5070,5070,5070,5060,4319
|
|
20240318,144800,2747203650,5080,5070,5080,5070,1531
|
|
20240318,144700,2739441270,5070,5080,5080,5070,781
|
|
20240318,144600,2735480400,5080,5080,5080,5070,502
|
|
20240318,144500,2732935080,5080,5070,5080,5070,1733
|
|
20240318,144400,2724147440,5080,5080,5080,5080,136
|
|
20240318,144300,2723456560,5080,5080,5080,5080,70
|
|
20240318,144200,2723100960,5080,5080,5080,5080,833
|
|
20240318,144100,2718869320,5080,5080,5080,5080,2718
|
|
20240318,144000,2705061880,5080,5080,5090,5080,693
|
|
20240318,143900,2701541420,5080,5080,5080,5080,4797
|
|
20240318,143800,2677172660,5080,5080,5080,5080,2419
|
|
20240318,143700,2664884140,5080,5080,5080,5070,13477
|
|
20240318,143600,2596421640,5080,5080,5080,5070,390
|
|
20240318,143500,2594440630,5080,5080,5080,5080,724
|
|
20240318,143400,2590762710,5080,5070,5080,5070,2008
|
|
20240318,143300,2580582070,5070,5070,5070,5070,422
|
|
20240318,143200,2578442530,5080,5080,5080,5070,615
|
|
20240318,143100,2575318340,5080,5070,5080,5070,19
|
|
20240318,143000,2575221930,5070,5070,5070,5070,240
|
|
20240318,142900,2574005130,5070,5080,5080,5070,770
|
|
20240318,142800,2570094130,5080,5080,5080,5080,110
|
|
20240318,142700,2569535330,5080,5080,5080,5080,102
|
|
20240318,142600,2569017170,5080,5080,5080,5080,3153
|
|
20240318,142500,2552999930,5080,5080,5080,5080,0
|
|
20240318,142400,2552999930,5080,5070,5080,5070,2006
|
|
20240318,142300,2542829450,5080,5080,5080,5080,262
|
|
20240318,142200,2541498490,5070,5070,5080,5070,746
|
|
20240318,142100,2537714220,5080,5080,5080,5070,576
|
|
20240318,142000,2534788340,5080,5090,5090,5080,14512
|
|
20240318,141900,2460957980,5090,5090,5090,5090,324
|
|
20240318,141800,2459308820,5100,5100,5100,5100,502
|
|
20240318,141700,2456748620,5100,5100,5100,5090,2377
|
|
20240318,141600,2444635920,5100,5100,5100,5100,1939
|
|
20240318,141500,2434747020,5100,5090,5100,5090,3224
|
|
20240318,141400,2418304630,5090,5090,5100,5090,2349
|
|
20240318,141300,2406329810,5100,5110,5110,5100,2781
|
|
20240318,141200,2392146240,5100,5100,5100,5100,1500
|
|
20240318,141100,2384496240,5100,5100,5100,5090,2445
|
|
20240318,141000,2372026770,5100,5110,5110,5100,1279
|
|
20240318,140900,2365501370,5100,5110,5110,5100,835
|
|
20240318,140800,2361239520,5120,5120,5120,5120,2
|
|
20240318,140700,2361229280,5100,5110,5110,5100,5493
|
|
20240318,140600,2333207060,5110,5110,5110,5110,1665
|
|
20240318,140500,2324698910,5110,5110,5110,5110,936
|
|
20240318,140400,2319915950,5110,5110,5110,5100,1372
|
|
20240318,140300,2312917780,5110,5110,5110,5110,0
|
|
20240318,140200,2312917780,5110,5120,5120,5110,7244
|
|
20240318,140100,2275877750,5120,5120,5120,5120,0
|
|
20240318,140000,2275877750,5120,5120,5120,5120,713
|
|
20240318,135900,2272227190,5120,5120,5120,5120,1
|
|
20240318,135800,2272222070,5130,5130,5130,5130,18
|
|
20240318,135700,2272129730,5130,5130,5130,5130,0
|
|
20240318,135600,2272129730,5130,5130,5130,5130,0
|
|
20240318,135500,2272129730,5130,5130,5130,5130,299
|
|
20240318,135400,2270595860,5120,5130,5130,5120,1582
|
|
20240318,135300,2262485540,5140,5140,5140,5140,0
|
|
20240318,135200,2262485540,5140,5140,5140,5140,80
|
|
20240318,135100,2262074340,5150,5150,5150,5150,1
|
|
20240318,135000,2262069190,5150,5140,5150,5140,6
|
|
20240318,134900,2262038340,5130,5130,5130,5130,0
|
|
20240318,134800,2262038340,5130,5130,5130,5130,0
|
|
20240318,134700,2262038340,5130,5130,5130,5130,3
|
|
20240318,134600,2262022950,5130,5140,5140,5130,1058
|
|
20240318,134500,2256589810,5140,5140,5140,5140,400
|
|
20240318,134400,2254533810,5140,5140,5140,5140,5
|
|
20240318,134300,2254508110,5140,5140,5140,5140,0
|
|
20240318,134200,2254508110,5140,5140,5140,5140,6
|
|
20240318,134100,2254477270,5140,5140,5140,5140,110
|
|
20240318,134000,2253911870,5140,5140,5140,5140,801
|
|
20240318,133900,2249794730,5140,5140,5140,5140,16
|
|
20240318,133800,2249712490,5140,5140,5140,5140,26
|
|
20240318,133700,2249578850,5140,5140,5140,5140,117
|
|
20240318,133600,2248977470,5140,5140,5140,5140,50
|
|
20240318,133500,2248720470,5130,5130,5130,5130,1032
|
|
20240318,133400,2243426310,5130,5130,5130,5130,50
|
|
20240318,133300,2243169810,5130,5130,5130,5130,0
|
|
20240318,133200,2243169810,5130,5130,5130,5130,568
|
|
20240318,133100,2240255970,5130,5120,5130,5120,136
|
|
20240318,133000,2239558550,5120,5120,5120,5120,1
|
|
20240318,132900,2239553430,5120,5120,5130,5120,2387
|
|
20240318,132800,2227331410,5120,5120,5120,5120,0
|
|
20240318,132700,2227331410,5120,5120,5130,5120,515
|
|
20240318,132600,2224694600,5120,5140,5140,5120,11981
|
|
20240318,132500,2163161230,5140,5140,5140,5140,194
|
|
20240318,132400,2162164070,5140,5140,5140,5140,30
|
|
20240318,132300,2162009870,5150,5150,5150,5150,60
|
|
20240318,132200,2161700870,5150,5140,5150,5140,401
|
|
20240318,132100,2159635830,5140,5140,5140,5140,0
|
|
20240318,132000,2159635830,5140,5140,5140,5140,0
|
|
20240318,131900,2159635830,5140,5140,5140,5140,0
|
|
20240318,131800,2159635830,5140,5150,5150,5140,428
|
|
20240318,131700,2157435810,5150,5150,5150,5150,21
|
|
20240318,131600,2157327660,5140,5140,5140,5140,296
|
|
20240318,131500,2155806220,5150,5150,5150,5150,0
|
|
20240318,131400,2155806220,5150,5150,5150,5150,1000
|
|
20240318,131300,2150656220,5150,5150,5150,5150,500
|
|
20240318,131200,2148081220,5150,5150,5150,5150,100
|
|
20240318,131100,2147566220,5150,5150,5150,5150,294
|
|
20240318,131000,2146052120,5150,5150,5150,5150,1600
|
|
20240318,130900,2137812120,5150,5150,5150,5150,101
|
|
20240318,130800,2137291970,5140,5140,5140,5140,201
|
|
20240318,130700,2136258830,5140,5140,5140,5140,1
|
|
20240318,130600,2136253690,5150,5150,5150,5150,0
|
|
20240318,130500,2136253690,5150,5150,5150,5150,1611
|
|
20240318,130400,2127957040,5150,5160,5160,5150,257
|
|
20240318,130300,2126631770,5160,5160,5160,5160,10
|
|
20240318,130200,2126580170,5160,5150,5160,5150,2054
|
|
20240318,130100,2116002020,5150,5140,5150,5140,5
|
|
20240318,130000,2115976280,5140,5150,5150,5140,874
|
|
20240318,125900,2111483780,5150,5150,5150,5140,53
|
|
20240318,125800,2111211330,5150,5150,5150,5150,0
|
|
20240318,125700,2111211330,5150,5150,5150,5150,101
|
|
20240318,125600,2110691180,5150,5150,5150,5150,7487
|
|
20240318,125500,2072133130,5150,5150,5150,5150,120
|
|
20240318,125400,2071515130,5150,5150,5150,5150,2300
|
|
20240318,125300,2059670130,5150,5150,5150,5150,0
|
|
20240318,125200,2059670130,5150,5150,5150,5150,0
|
|
20240318,125100,2059670130,5150,5150,5160,5150,154
|
|
20240318,125000,2058876530,5160,5160,5160,5160,10
|
|
20240318,124900,2058824930,5160,5160,5160,5160,1
|
|
20240318,124800,2058819770,5160,5150,5160,5150,111
|
|
20240318,124700,2058247930,5150,5160,5160,5150,65
|
|
20240318,124600,2057912680,5160,5160,5160,5160,0
|
|
20240318,124500,2057912680,5160,5160,5160,5160,0
|
|
20240318,124400,2057912680,5160,5160,5160,5160,282
|
|
20240318,124300,2056457560,5160,5150,5160,5150,1033
|
|
20240318,124200,2051130610,5160,5160,5160,5160,21
|
|
20240318,124100,2051022250,5150,5150,5150,5150,3
|
|
20240318,124000,2051006800,5150,5160,5160,5150,39
|
|
20240318,123900,2050805580,5160,5160,5160,5160,246
|
|
20240318,123800,2049536220,5160,5160,5160,5160,5
|
|
20240318,123700,2049510420,5160,5150,5160,5150,25
|
|
20240318,123600,2049381470,5150,5150,5150,5150,50
|
|
20240318,123500,2049123970,5150,5150,5150,5150,0
|
|
20240318,123400,2049123970,5150,5160,5160,5150,1197
|
|
20240318,123300,2042959220,5150,5150,5160,5150,69
|
|
20240318,123200,2042603700,5160,5160,5160,5160,100
|
|
20240318,123100,2042087700,5160,5160,5160,5160,100
|
|
20240318,123000,2041571700,5160,5160,5160,5160,522
|
|
20240318,122900,2038878180,5160,5150,5160,5150,2
|
|
20240318,122800,2038867870,5160,5150,5160,5150,82
|
|
20240318,122700,2038445510,5160,5160,5160,5160,1
|
|
20240318,122600,2038440350,5160,5160,5160,5160,191
|
|
20240318,122500,2037454790,5150,5150,5150,5150,1
|
|
20240318,122400,2037449640,5150,5150,5150,5150,0
|
|
20240318,122300,2037449640,5150,5150,5150,5150,189
|
|
20240318,122200,2036476290,5170,5170,5170,5170,1
|
|
20240318,122100,2036471120,5160,5160,5170,5150,56
|
|
20240318,122000,2036182150,5160,5160,5160,5160,17
|
|
20240318,121900,2036094430,5160,5160,5160,5160,205
|
|
20240318,121800,2035036630,5150,5150,5150,5150,100
|
|
20240318,121700,2034521630,5150,5160,5160,5150,35
|
|
20240318,121600,2034341330,5160,5150,5160,5150,131
|
|
20240318,121500,2033666630,5160,5160,5160,5160,0
|
|
20240318,121400,2033666630,5160,5160,5160,5160,0
|
|
20240318,121300,2033666630,5160,5160,5160,5160,384
|
|
20240318,121200,2031685190,5160,5160,5160,5160,2
|
|
20240318,121100,2031674870,5160,5160,5160,5160,4
|
|
20240318,121000,2031654230,5160,5160,5160,5160,8
|
|
20240318,120900,2031612950,5160,5160,5160,5150,2566
|
|
20240318,120800,2018372460,5160,5150,5160,5150,12
|
|
20240318,120700,2018310640,5160,5160,5160,5160,0
|
|
20240318,120600,2018310640,5160,5160,5160,5160,201
|
|
20240318,120500,2017273480,5160,5160,5160,5160,194
|
|
20240318,120400,2016272440,5160,5170,5170,5160,2969
|
|
20240318,120300,2000949510,5170,5170,5170,5170,0
|
|
20240318,120200,2000949510,5170,5170,5170,5170,50
|
|
20240318,120100,2000691010,5170,5170,5170,5170,50
|
|
20240318,120000,2000432510,5170,5170,5170,5160,16
|
|
20240318,115900,2000349810,5170,5170,5170,5170,9
|
|
20240318,115800,2000303280,5160,5160,5160,5160,1
|
|
20240318,115700,2000298120,5170,5170,5170,5170,117
|
|
20240318,115600,1999693230,5160,5160,5160,5160,200
|
|
20240318,115500,1998661230,5170,5170,5170,5170,0
|
|
20240318,115400,1998661230,5170,5170,5170,5170,100
|
|
20240318,115300,1998144230,5170,5170,5170,5160,19
|
|
20240318,115200,1998046040,5160,5160,5160,5160,50
|
|
20240318,115100,1997788040,5170,5170,5170,5170,0
|
|
20240318,115000,1997788040,5170,5160,5170,5160,1382
|
|
20240318,114900,1990656820,5160,5160,5160,5160,123
|
|
20240318,114800,1990022140,5160,5160,5160,5150,62
|
|
20240318,114700,1989702240,5160,5160,5160,5150,177
|
|
20240318,114600,1988789610,5150,5150,5150,5150,254
|
|
20240318,114500,1987481510,5150,5150,5150,5150,225
|
|
20240318,114400,1986322760,5150,5150,5150,5150,1
|
|
20240318,114300,1986317610,5160,5160,5160,5160,23
|
|
20240318,114200,1986198930,5160,5160,5160,5160,0
|
|
20240318,114100,1986198930,5160,5160,5160,5160,0
|
|
20240318,114000,1986198930,5160,5160,5160,5160,4
|
|
20240318,113900,1986178290,5160,5160,5160,5160,3
|
|
20240318,113800,1986162810,5150,5150,5150,5150,0
|
|
20240318,113700,1986162810,5150,5150,5150,5150,415
|
|
20240318,113600,1984025560,5150,5150,5150,5150,0
|
|
20240318,113500,1984025560,5150,5150,5150,5150,129
|
|
20240318,113400,1983361210,5150,5150,5150,5150,60
|
|
20240318,113300,1983052210,5160,5160,5160,5160,21
|
|
20240318,113200,1982943850,5160,5150,5160,5150,365
|
|
20240318,113100,1981063090,5150,5150,5150,5150,399
|
|
20240318,113000,1979008240,5160,5160,5160,5160,10
|
|
20240318,112900,1978956640,5150,5160,5160,5150,19
|
|
20240318,112800,1978858700,5160,5160,5160,5160,75
|
|
20240318,112700,1978471700,5170,5170,5170,5170,0
|
|
20240318,112600,1978471700,5170,5160,5170,5160,389
|
|
20240318,112500,1976460580,5170,5170,5170,5170,0
|
|
20240318,112400,1976460580,5170,5170,5170,5170,3
|
|
20240318,112300,1976445070,5160,5160,5160,5160,489
|
|
20240318,112200,1973921830,5160,5160,5160,5160,0
|
|
20240318,112100,1973921830,5160,5160,5160,5160,899
|
|
20240318,112000,1969282990,5160,5170,5170,5160,138
|
|
20240318,111900,1968570530,5150,5150,5150,5150,11
|
|
20240318,111800,1968513880,5160,5160,5160,5160,1430
|
|
20240318,111700,1961135080,5160,5160,5160,5160,1
|
|
20240318,111600,1961129920,5170,5170,5170,5170,100
|
|
20240318,111500,1960612920,5170,5170,5170,5170,15
|
|
20240318,111400,1960535370,5160,5160,5160,5160,0
|
|
20240318,111300,1960535370,5160,5160,5160,5160,2
|
|
20240318,111200,1960525050,5160,5170,5170,5160,99
|
|
20240318,111100,1960014020,5170,5170,5170,5170,22
|
|
20240318,111000,1959900280,5170,5160,5170,5160,37
|
|
20240318,110900,1959709000,5170,5170,5170,5170,4
|
|
20240318,110800,1959688320,5160,5160,5160,5160,0
|
|
20240318,110700,1959688320,5160,5160,5160,5160,6
|
|
20240318,110600,1959657360,5170,5170,5170,5170,0
|
|
20240318,110500,1959657360,5170,5170,5170,5170,0
|
|
20240318,110400,1959657360,5170,5170,5170,5170,114
|
|
20240318,110300,1959067980,5170,5170,5170,5170,1
|
|
20240318,110200,1959062810,5170,5170,5170,5170,42
|
|
20240318,110100,1958845670,5160,5160,5160,5150,694
|
|
20240318,110000,1955264640,5160,5160,5160,5160,1
|
|
20240318,105900,1955259480,5160,5150,5160,5150,154
|
|
20240318,105800,1954466280,5150,5150,5150,5150,899
|
|
20240318,105700,1949836430,5150,5150,5150,5150,1644
|
|
20240318,105600,1941369830,5150,5150,5150,5150,1001
|
|
20240318,105500,1936214680,5150,5150,5150,5150,1328
|
|
20240318,105400,1929375480,5150,5160,5160,5150,1343
|
|
20240318,105300,1922450580,5160,5160,5160,5160,7
|
|
20240318,105200,1922414460,5160,5160,5160,5160,2535
|
|
20240318,105100,1909333860,5160,5170,5170,5160,105
|
|
20240318,105000,1908792010,5180,5170,5180,5170,139
|
|
20240318,104900,1908073330,5170,5170,5170,5170,190
|
|
20240318,104800,1907091030,5170,5180,5180,5170,22
|
|
20240318,104700,1906977090,5180,5180,5180,5180,10
|
|
20240318,104600,1906925290,5170,5170,5170,5170,54
|
|
20240318,104500,1906646110,5170,5170,5170,5170,597
|
|
20240318,104400,1903559620,5160,5160,5160,5160,15
|
|
20240318,104300,1903482220,5160,5160,5160,5160,9
|
|
20240318,104200,1903435780,5170,5160,5170,5160,1025
|
|
20240318,104100,1898146770,5160,5160,5160,5160,944
|
|
20240318,104000,1893275730,5160,5160,5160,5160,22
|
|
20240318,103900,1893162210,5160,5160,5160,5160,448
|
|
20240318,103800,1890850530,5170,5170,5170,5170,97
|
|
20240318,103700,1890349040,5160,5170,5170,5160,213
|
|
20240318,103600,1889248000,5170,5170,5170,5170,30
|
|
20240318,103500,1889092900,5170,5160,5170,5160,146
|
|
20240318,103400,1888339040,5160,5150,5160,5150,3622
|
|
20240318,103300,1869681470,5150,5170,5170,5150,647
|
|
20240318,103200,1866343240,5170,5170,5170,5170,193
|
|
20240318,103100,1865345430,5160,5160,5170,5160,297
|
|
20240318,103000,1863812860,5170,5180,5180,5170,10693
|
|
20240318,102900,1808429490,5180,5180,5180,5180,398
|
|
20240318,102800,1806367850,5180,5190,5190,5180,81
|
|
20240318,102700,1805947480,5190,5180,5190,5180,1575
|
|
20240318,102600,1797788910,5180,5180,5180,5180,509
|
|
20240318,102500,1795152290,5180,5190,5190,5180,55
|
|
20240318,102400,1794866860,5190,5190,5190,5190,801
|
|
20240318,102300,1790709670,5200,5180,5200,5180,789
|
|
20240318,102200,1786614920,5180,5180,5180,5180,1
|
|
20240318,102100,1786609740,5190,5190,5190,5190,104
|
|
20240318,102000,1786069980,5190,5190,5190,5190,1000
|
|
20240318,101900,1780879980,5190,5190,5190,5190,902
|
|
20240318,101800,1776198600,5190,5190,5190,5190,0
|
|
20240318,101700,1776198600,5190,5190,5190,5190,221
|
|
20240318,101600,1775051610,5190,5190,5190,5190,1326
|
|
20240318,101500,1768169670,5190,5190,5190,5180,3022
|
|
20240318,101400,1752508590,5180,5190,5190,5180,274
|
|
20240318,101300,1751086730,5190,5190,5190,5190,910
|
|
20240318,101200,1746363830,5190,5180,5190,5180,272
|
|
20240318,101100,1744954150,5180,5180,5190,5180,2293
|
|
20240318,101000,1733073890,5180,5190,5190,5180,1010
|
|
20240318,100900,1727837090,5190,5190,5190,5180,850
|
|
20240318,100800,1723431260,5190,5190,5190,5190,10483
|
|
20240318,100700,1669024490,5190,5200,5200,5190,1258
|
|
20240318,100600,1662486970,5190,5200,5200,5190,5205
|
|
20240318,100500,1635421250,5190,5200,5200,5190,2710
|
|
20240318,100400,1621339960,5200,5190,5200,5190,106
|
|
20240318,100300,1620789760,5200,5180,5200,5180,3114
|
|
20240318,100200,1604630340,5180,5180,5180,5180,653
|
|
20240318,100100,1601247800,5180,5170,5180,5170,1946
|
|
20240318,100000,1591185920,5180,5180,5180,5180,676
|
|
20240318,095900,1587684240,5180,5180,5180,5180,2622
|
|
20240318,095800,1574102280,5180,5180,5180,5180,3
|
|
20240318,095700,1574086740,5180,5170,5180,5170,224
|
|
20240318,095600,1572928630,5170,5180,5180,5170,26
|
|
20240318,095500,1572794190,5180,5170,5180,5170,15
|
|
20240318,095400,1572716590,5170,5180,5180,5170,817
|
|
20240318,095300,1568487530,5170,5190,5190,5170,1234
|
|
20240318,095200,1562095700,5180,5180,5190,5180,318
|
|
20240318,095100,1560448010,5180,5190,5190,5180,1557
|
|
20240318,095000,1552372750,5190,5190,5190,5180,927
|
|
20240318,094900,1547562620,5190,5190,5190,5180,321
|
|
20240318,094800,1545896730,5190,5170,5190,5170,1705
|
|
20240318,094700,1537065410,5170,5180,5180,5170,1649
|
|
20240318,094600,1528538920,5180,5180,5190,5170,6817
|
|
20240318,094500,1493227350,5180,5170,5180,5160,25
|
|
20240318,094400,1493098190,5170,5170,5180,5170,5407
|
|
20240318,094300,1465143880,5160,5160,5170,5160,1150
|
|
20240318,094200,1459209750,5170,5160,5170,5160,30
|
|
20240318,094100,1459054940,5170,5170,5170,5160,720
|
|
20240318,094000,1455332610,5170,5190,5190,5170,4397
|
|
20240318,093900,1432567140,5180,5180,5190,5180,1733
|
|
20240318,093800,1423586100,5180,5170,5180,5170,4956
|
|
20240318,093700,1397936040,5170,5160,5170,5160,223
|
|
20240318,093600,1396784290,5170,5150,5170,5150,1061
|
|
20240318,093500,1391299540,5150,5170,5170,5150,1185
|
|
20240318,093400,1385185340,5170,5180,5190,5170,2753
|
|
20240318,093300,1370924390,5190,5190,5200,5180,1654
|
|
20240318,093200,1362343360,5190,5190,5190,5180,593
|
|
20240318,093100,1359265980,5190,5170,5190,5170,4657
|
|
20240318,093000,1335119790,5180,5180,5180,5180,926
|
|
20240318,092900,1330323110,5190,5160,5190,5150,6784
|
|
20240318,092800,1295205040,5160,5160,5160,5160,1286
|
|
20240318,092700,1288569280,5160,5160,5170,5160,2215
|
|
20240318,092600,1277139870,5160,5150,5160,5150,163
|
|
20240318,092500,1276300210,5150,5150,5150,5140,4826
|
|
20240318,092400,1251464570,5150,5140,5150,5140,438
|
|
20240318,092300,1249210090,5140,5140,5140,5140,0
|
|
20240318,092200,1249210090,5140,5140,5140,5140,785
|
|
20240318,092100,1245175190,5140,5140,5150,5140,6479
|
|
20240318,092000,1211853130,5150,5150,5150,5150,101
|
|
20240318,091900,1211332980,5150,5140,5150,5140,2812
|
|
20240318,091800,1196864280,5130,5140,5140,5130,929
|
|
20240318,091700,1192090110,5140,5150,5150,5140,80
|
|
20240318,091600,1191678900,5140,5120,5150,5120,798
|
|
20240318,091500,1187577180,5120,5140,5150,5110,8524
|
|
20240318,091400,1143934490,5150,5180,5180,5150,2099
|
|
20240318,091300,1133099050,5180,5170,5180,5170,1204
|
|
20240318,091200,1126863470,5170,5170,5180,5170,4997
|
|
20240318,091100,1101015750,5180,5190,5200,5170,4077
|
|
20240318,091000,1079872890,5200,5190,5210,5180,11826
|
|
20240318,090900,1018322320,5200,5200,5200,5190,3729
|
|
20240318,090800,998948170,5200,5190,5230,5190,20054
|
|
20240318,090700,894378650,5190,5170,5210,5150,9512
|
|
20240318,090600,845132250,5150,5180,5180,5150,14479
|
|
20240318,090500,770484910,5170,5210,5220,5140,11446
|
|
20240318,090400,711144420,5210,5230,5240,5210,34058
|
|
20240318,090300,533288340,5220,5130,5230,5100,57427
|
|
20240318,090200,235869600,5130,5080,5140,5080,36603
|
|
20240318,090100,48660650,5080,5070,5080,5060,6090
|
|
20240318,090000,17780890,5070,5060,5070,5060,3514
|